Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.81 | 64.02 | 63.55 | 63.79 | 2,285,483 | +0.42(+0.66%) |
Aug 29, 2019 | 63.96 | 64.07 | 63.30 | 63.37 | 1,685,759 | -0.03(-0.05%) |
Aug 28, 2019 | 63.00 | 63.53 | 62.59 | 63.40 | 1,183,930 | +0.17(+0.27%) |
Aug 27, 2019 | 64.31 | 64.34 | 62.93 | 63.24 | 1,797,016 | -0.59(-0.92%) |
Aug 26, 2019 | 63.77 | 64.12 | 63.56 | 63.82 | 1,402,370 | +0.61(+0.97%) |
Aug 23, 2019 | 64.66 | 65.01 | 62.98 | 63.21 | 1,648,175 | -1.67(-2.57%) |
Aug 22, 2019 | 65.04 | 65.43 | 64.60 | 64.88 | 1,172,205 | +0.06(+0.09%) |
Aug 21, 2019 | 65.39 | 65.41 | 64.69 | 64.82 | 1,273,281 | -0.13(-0.21%) |
Aug 20, 2019 | 65.26 | 65.48 | 64.36 | 64.96 | 1,623,132 | -0.51(-0.78%) |
Aug 19, 2019 | 65.59 | 66.02 | 65.16 | 65.47 | 2,217,572 | +0.81(+1.25%) |
Aug 16, 2019 | 63.89 | 64.96 | 63.72 | 64.66 | 1,784,818 | +1.17(+1.85%) |
Aug 15, 2019 | 63.87 | 64.18 | 63.33 | 63.49 | 1,536,831 | -0.23(-0.37%) |
Aug 14, 2019 | 65.02 | 65.26 | 63.59 | 63.72 | 1,669,546 | -2.21(-3.35%) |
Aug 13, 2019 | 65.10 | 66.63 | 64.91 | 65.93 | 1,339,815 | +0.63(+0.96%) |
Aug 12, 2019 | 65.62 | 66.01 | 64.96 | 65.30 | 1,073,173 | -0.58(-0.88%) |
Aug 09, 2019 | 66.15 | 66.47 | 65.59 | 65.88 | 1,465,270 | -0.22(-0.33%) |
Aug 08, 2019 | 65.06 | 66.30 | 64.91 | 66.10 | 2,252,517 | +1.74(+2.70%) |
Aug 07, 2019 | 64.07 | 64.46 | 63.27 | 64.36 | 2,098,853 | -0.29(-0.44%) |
Aug 06, 2019 | 64.65 | 65.10 | 64.02 | 64.65 | 1,941,523 | +0.24(+0.38%) |
Aug 05, 2019 | 65.12 | 65.40 | 63.85 | 64.40 | 1,777,467 | -1.49(-2.27%) |
Aug 02, 2019 | 66.06 | 66.21 | 65.47 | 65.90 | 1,767,171 | -0.57(-0.86%) |
Aug 01, 2019 | 67.35 | 67.84 | 66.16 | 66.47 | 1,906,332 | -0.81(-1.21%) |
Jul 31, 2019 | 67.93 | 68.41 | 66.82 | 67.28 | 1,617,836 | -0.72(-1.06%) |
Jul 30, 2019 | 68.03 | 68.38 | 67.67 | 68.00 | 983,701 | -0.44(-0.65%) |
Jul 29, 2019 | 68.63 | 68.63 | 67.92 | 68.45 | 1,080,316 | -0.07(-0.10%) |
Jul 26, 2019 | 68.52 | 68.86 | 68.34 | 68.51 | 1,249,456 | +0.14(+0.21%) |
Jul 25, 2019 | 67.81 | 68.50 | 67.61 | 68.37 | 1,232,438 | +0.69(+1.02%) |
Jul 24, 2019 | 67.37 | 67.86 | 66.82 | 67.68 | 2,053,528 | +0.55(+0.81%) |
Jul 23, 2019 | 67.12 | 67.27 | 66.28 | 67.14 | 2,297,650 | -0.21(-0.31%) |
Jul 22, 2019 | 67.01 | 67.87 | 66.99 | 67.35 | 3,110,924 | +0.45(+0.68%) |
Jul 19, 2019 | 67.98 | 67.99 | 66.89 | 66.89 | 4,125,626 | -1.33(-1.95%) |
Jul 18, 2019 | 67.92 | 68.46 | 67.03 | 68.23 | 4,038,221 | -0.18(-0.27%) |
Jul 17, 2019 | 70.35 | 70.42 | 67.11 | 68.41 | 3,953,569 | -2.05(-2.92%) |
Jul 16, 2019 | 70.51 | 71.33 | 70.45 | 70.47 | 4,538,638 | +0.03(+0.04%) |
Jul 15, 2019 | 70.40 | 70.89 | 69.94 | 70.44 | 4,960,569 | -0.59(-0.83%) |
Jul 12, 2019 | 70.34 | 71.08 | 70.16 | 71.03 | 1,410,780 | +0.87(+1.24%) |
Jul 11, 2019 | 70.48 | 70.48 | 69.57 | 70.16 | 2,675,988 | -0.10(-0.14%) |
Jul 10, 2019 | 70.66 | 70.99 | 70.09 | 70.26 | 1,610,166 | -0.40(-0.57%) |
Jul 09, 2019 | 70.62 | 70.85 | 70.25 | 70.66 | 3,339,468 | +0.01(+0.01%) |
Jul 08, 2019 | 70.99 | 71.15 | 70.42 | 70.65 | 1,689,085 | -0.43(-0.60%) |
Jul 05, 2019 | 70.76 | 71.10 | 69.99 | 71.08 | 1,344,724 | -0.02(-0.02%) |
Jul 03, 2019 | 70.36 | 71.20 | 70.16 | 71.10 | 1,261,260 | +0.86(+1.23%) |
Jul 02, 2019 | 69.90 | 70.26 | 69.50 | 70.23 | 1,767,567 | +0.16(+0.23%) |
Jul 01, 2019 | 69.39 | 70.10 | 69.15 | 70.07 | 1,931,981 | +1.34(+1.95%) |
Jun 28, 2019 | 68.09 | 68.89 | 67.93 | 68.73 | 2,526,336 | +0.80(+1.17%) |
Jun 27, 2019 | 67.92 | 68.08 | 67.58 | 67.93 | 1,658,579 | +0.01(+0.01%) |
Jun 26, 2019 | 67.45 | 68.22 | 67.36 | 67.93 | 2,439,026 | +0.59(+0.87%) |
Jun 25, 2019 | 68.08 | 68.28 | 67.31 | 67.34 | 3,427,068 | -0.96(-1.41%) |
Jun 24, 2019 | 68.24 | 68.45 | 67.44 | 68.30 | 2,579,753 | +0.04(+0.06%) |
Jun 21, 2019 | 67.61 | 68.34 | 67.13 | 68.26 | 3,801,309 | +0.55(+0.82%) |
Jun 20, 2019 | 68.27 | 68.40 | 66.40 | 67.71 | 2,451,625 | -0.16(-0.23%) |
Jun 19, 2019 | 67.57 | 68.00 | 67.51 | 67.87 | 2,276,306 | +0.65(+0.97%) |
Jun 18, 2019 | 67.31 | 67.87 | 67.14 | 67.21 | 2,703,127 | +0.29(+0.43%) |
Jun 17, 2019 | 66.54 | 67.30 | 66.32 | 66.93 | 1,451,495 | +0.37(+0.55%) |
Jun 14, 2019 | 67.32 | 67.35 | 66.51 | 66.56 | 1,759,660 | -0.69(-1.02%) |
Jun 13, 2019 | 66.73 | 67.39 | 66.64 | 67.25 | 3,134,807 | +0.86(+1.30%) |
Jun 12, 2019 | 66.07 | 66.72 | 66.02 | 66.38 | 3,076,984 | +0.49(+0.74%) |
Jun 11, 2019 | 65.58 | 66.17 | 65.41 | 65.89 | 1,811,463 | +0.52(+0.79%) |
Jun 10, 2019 | 66.31 | 66.68 | 65.04 | 65.38 | 2,927,537 | -0.60(-0.91%) |
Jun 07, 2019 | 65.72 | 66.49 | 65.72 | 65.97 | 2,381,429 | +0.65(+0.99%) |
Jun 06, 2019 | 65.26 | 65.50 | 64.77 | 65.33 | 2,052,819 | +0.22(+0.35%) |
Jun 05, 2019 | 65.28 | 65.47 | 64.83 | 65.10 | 1,626,168 | +0.19(+0.29%) |
Jun 04, 2019 | 65.20 | 65.32 | 64.04 | 64.91 | 2,586,724 | +0.59(+0.92%) |